KissMeData/086280/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	195400	5585648400	176300	176300	176300	176300	3692
3	20231205	195300	5585648400	176300	176300	176300	176300	0
4	20231205	195200	5585648400	176300	176300	176300	176300	0
5	20231205	195100	5585648400	176300	176300	176300	176300	0
6	20231205	195000	5585648400	176300	176300	176300	176300	0
7	20231205	194900	5585648400	176300	176300	176300	176300	0
8	20231205	194800	5585648400	176300	176300	176300	176300	0
9	20231205	194700	5585648400	176300	176300	176300	176300	0
10	20231205	194600	5585648400	176300	176300	176300	176300	0
11	20231205	194500	5585648400	176300	176300	176300	176300	0
12	20231205	194400	5585648400	176300	176300	176300	176300	0
13	20231205	194300	5585648400	176300	176300	176300	176300	0
14	20231205	194200	5585648400	176300	176300	176300	176300	0
15	20231205	194100	5585648400	176300	176300	176300	176300	0
16	20231205	194000	5585648400	176300	176300	176300	176300	0
17	20231205	193900	5585648400	176300	176300	176300	176300	0
18	20231205	193800	5585648400	176300	176300	176300	176300	0
19	20231205	193700	5585648400	176300	176300	176300	176300	0
20	20231205	193600	5585648400	176300	176300	176300	176300	0
21	20231205	193500	5585648400	176300	176300	176300	176300	0
22	20231205	193400	5585648400	176300	176300	176300	176300	0
23	20231205	193300	5585648400	176300	176300	176300	176300	0
24	20231205	193200	5585648400	176300	176300	176300	176300	0
25	20231205	193100	5585648400	176300	176300	176300	176300	0
26	20231205	193000	5585648400	176300	176300	176300	176300	0
27	20231205	192900	5585648400	176300	176300	176300	176300	0
28	20231205	192800	5585648400	176300	176300	176300	176300	0
29	20231205	192700	5585648400	176300	176300	176300	176300	0
30	20231205	192600	5585648400	176300	176300	176300	176300	0
31	20231205	192500	5585648400	176300	176300	176300	176300	0
32	20231205	192400	5585648400	176300	176300	176300	176300	3692
33	20231205	192300	5585648400	176300	176300	176300	176300	0
34	20231205	192200	5585648400	176300	176300	176300	176300	0
35	20231205	192100	5585648400	176300	176300	176300	176300	0
36	20231205	192000	5585648400	176300	176300	176300	176300	0
37	20231205	191900	5585648400	176300	176300	176300	176300	0
38	20231205	191800	5585648400	176300	176300	176300	176300	0
39	20231205	191700	5585648400	176300	176300	176300	176300	0
40	20231205	191600	5585648400	176300	176300	176300	176300	0
41	20231205	191500	5585648400	176300	176300	176300	176300	0
42	20231205	191400	5585648400	176300	176300	176300	176300	0
43	20231205	191300	5585648400	176300	176300	176300	176300	0
44	20231205	191200	5585648400	176300	176300	176300	176300	0
45	20231205	191100	5585648400	176300	176300	176300	176300	0
46	20231205	191000	5585648400	176300	176300	176300	176300	0
47	20231205	190900	5585648400	176300	176300	176300	176300	0
48	20231205	190800	5585648400	176300	176300	176300	176300	0
49	20231205	190700	5585648400	176300	176300	176300	176300	0
50	20231205	190600	5585648400	176300	176300	176300	176300	0
51	20231205	190500	5585648400	176300	176300	176300	176300	0
52	20231205	190400	5585648400	176300	176300	176300	176300	0
53	20231205	190300	5585648400	176300	176300	176300	176300	0
54	20231205	190200	5585648400	176300	176300	176300	176300	0
55	20231205	190100	5585648400	176300	176300	176300	176300	0
56	20231205	190000	5585648400	176300	176300	176300	176300	0
57	20231205	185900	5585648400	176300	176300	176300	176300	0
58	20231205	185800	5585648400	176300	176300	176300	176300	0
59	20231205	185700	5585648400	176300	176300	176300	176300	0
60	20231205	185600	5585648400	176300	176300	176300	176300	0
61	20231205	185500	5585648400	176300	176300	176300	176300	0
62	20231205	185400	5585648400	176300	176300	176300	176300	3692
63	20231205	185300	5585648400	176300	176300	176300	176300	0
64	20231205	185200	5585648400	176300	176300	176300	176300	0
65	20231205	185100	5585648400	176300	176300	176300	176300	0
66	20231205	185000	5585648400	176300	176300	176300	176300	0
67	20231205	184900	5585648400	176300	176300	176300	176300	0
68	20231205	184800	5585648400	176300	176300	176300	176300	0
69	20231205	184700	5585648400	176300	176300	176300	176300	0
70	20231205	184600	5585648400	176300	176300	176300	176300	0
71	20231205	184500	5585648400	176300	176300	176300	176300	0
72	20231205	184400	5585648400	176300	176300	176300	176300	0
73	20231205	184300	5585648400	176300	176300	176300	176300	0
74	20231205	184200	5585648400	176300	176300	176300	176300	0
75	20231205	184100	5585648400	176300	176300	176300	176300	0
76	20231205	184000	5585648400	176300	176300	176300	176300	0
77	20231205	183900	5585648400	176300	176300	176300	176300	0
78	20231205	183800	5585648400	176300	176300	176300	176300	0
79	20231205	183700	5585648400	176300	176300	176300	176300	0
80	20231205	183600	5585648400	176300	176300	176300	176300	0
81	20231205	183500	5585648400	176300	176300	176300	176300	0
82	20231205	183400	5585648400	176300	176300	176300	176300	0
83	20231205	183300	5585648400	176300	176300	176300	176300	0
84	20231205	183200	5585648400	176300	176300	176300	176300	0
85	20231205	183100	5585648400	176300	176300	176300	176300	0
86	20231205	183000	5585648400	176300	176300	176300	176300	0
87	20231205	182900	5585648400	176300	176300	176300	176300	0
88	20231205	182800	5585648400	176300	176300	176300	176300	0
89	20231205	182700	5585648400	176300	176300	176300	176300	0
90	20231205	182600	5585648400	176300	176300	176300	176300	0
91	20231205	182500	5585648400	176300	176300	176300	176300	0
92	20231205	182400	5585648400	176300	176300	176300	176300	3692
93	20231205	182300	5585648400	176300	176300	176300	176300	0
94	20231205	182200	5585648400	176300	176300	176300	176300	0
95	20231205	182100	5585648400	176300	176300	176300	176300	0
96	20231205	182000	5585648400	176300	176300	176300	176300	0
97	20231205	181900	5585648400	176300	176300	176300	176300	0
98	20231205	181800	5585648400	176300	176300	176300	176300	0
99	20231205	181700	5585648400	176300	176300	176300	176300	0
100	20231205	181600	5585648400	176300	176300	176300	176300	0
101	20231205	181500	5585648400	176300	176300	176300	176300	0
102	20231205	181400	5585648400	176300	176300	176300	176300	0
103	20231205	181300	5585648400	176300	176300	176300	176300	0
104	20231205	181200	5585648400	176300	176300	176300	176300	0
105	20231205	181100	5585648400	176300	176300	176300	176300	0
106	20231205	181000	5585648400	176300	176300	176300	176300	0
107	20231205	180900	5585648400	176300	176300	176300	176300	0
108	20231205	180800	5585648400	176300	176300	176300	176300	0
109	20231205	180700	5585648400	176300	176300	176300	176300	0
110	20231205	180600	5585648400	176300	176300	176300	176300	0
111	20231205	180500	5585648400	176300	176300	176300	176300	0
112	20231205	180400	5585648400	176300	176300	176300	176300	0
113	20231205	180300	5585648400	176300	176300	176300	176300	0
114	20231205	180200	5585648400	176300	176300	176300	176300	0
115	20231205	180100	5585648400	176300	176300	176300	176300	0
116	20231205	180000	5585648400	176300	176300	176300	176300	0
117	20231205	175900	5585648400	176300	176300	176300	176300	0
118	20231205	175800	5585648400	176300	176300	176300	176300	0
119	20231205	175700	5585648400	176300	176300	176300	176300	0
120	20231205	175600	5585648400	176300	176300	176300	176300	0
121	20231205	175500	5585648400	176300	176300	176300	176300	0
122	20231205	175400	5585648400	176300	176300	176300	176300	3692
123	20231205	175300	5585648400	176300	176300	176300	176300	0
124	20231205	175200	5585648400	176300	176300	176300	176300	0
125	20231205	175100	5585648400	176300	176300	176300	176300	0
126	20231205	175000	5585648400	176300	176300	176300	176300	0
127	20231205	174900	5585648400	176300	176300	176300	176300	0
128	20231205	174800	5585648400	176300	176300	176300	176300	0
129	20231205	174700	5585648400	176300	176300	176300	176300	0
130	20231205	174600	5585648400	176300	176300	176300	176300	0
131	20231205	174500	5585648400	176300	176300	176300	176300	0
132	20231205	174400	5585648400	176300	176300	176300	176300	0
133	20231205	174300	5585648400	176300	176300	176300	176300	0
134	20231205	174200	5585648400	176300	176300	176300	176300	0
135	20231205	174100	5585648400	176300	176300	176300	176300	0
136	20231205	174000	5585648400	176300	176300	176300	176300	0
137	20231205	173900	5585648400	176300	176300	176300	176300	0
138	20231205	173800	5585648400	176300	176300	176300	176300	0
139	20231205	173700	5585648400	176300	176300	176300	176300	0
140	20231205	173600	5585648400	176300	176300	176300	176300	0
141	20231205	173500	5585648400	176300	176300	176300	176300	0
142	20231205	173400	5585648400	176300	176300	176300	176300	0
143	20231205	173300	5585648400	176300	176300	176300	176300	0
144	20231205	173200	5585648400	176300	176300	176300	176300	0
145	20231205	173100	5585648400	176300	176300	176300	176300	0
146	20231205	173000	5585648400	176300	176300	176300	176300	0
147	20231205	172900	5585648400	176300	176300	176300	176300	0
148	20231205	172800	5585648400	176300	176300	176300	176300	0
149	20231205	172700	5585648400	176300	176300	176300	176300	0
150	20231205	172600	5585648400	176300	176300	176300	176300	0
151	20231205	172500	5585648400	176300	176300	176300	176300	0
152	20231205	172400	5585648400	176300	176300	176300	176300	3692
153	20231205	172300	5585648400	176300	176300	176300	176300	0
154	20231205	172200	5585648400	176300	176300	176300	176300	0
155	20231205	172100	5585648400	176300	176300	176300	176300	0
156	20231205	172000	5585648400	176300	176300	176300	176300	0
157	20231205	171900	5585648400	176300	176300	176300	176300	0
158	20231205	171800	5585648400	176300	176300	176300	176300	0
159	20231205	171700	5585648400	176300	176300	176300	176300	0
160	20231205	171600	5585648400	176300	176300	176300	176300	0
161	20231205	171500	5585648400	176300	176300	176300	176300	0
162	20231205	171400	5585648400	176300	176300	176300	176300	0
163	20231205	171300	5585648400	176300	176300	176300	176300	0
164	20231205	171200	5585648400	176300	176300	176300	176300	0
165	20231205	171100	5585648400	176300	176300	176300	176300	0
166	20231205	171000	5585648400	176300	176300	176300	176300	0
167	20231205	170900	5585648400	176300	176300	176300	176300	0
168	20231205	170800	5585648400	176300	176300	176300	176300	0
169	20231205	170700	5585648400	176300	176300	176300	176300	0
170	20231205	170600	5585648400	176300	176300	176300	176300	0
171	20231205	170500	5585648400	176300	176300	176300	176300	0
172	20231205	170400	5585648400	176300	176300	176300	176300	0
173	20231205	170300	5585648400	176300	176300	176300	176300	0
174	20231205	170200	5585648400	176300	176300	176300	176300	0
175	20231205	170100	5585648400	176300	176300	176300	176300	0
176	20231205	170000	5585648400	176300	176300	176300	176300	0
177	20231205	165900	5585648400	176300	176300	176300	176300	0
178	20231205	165800	5585648400	176300	176300	176300	176300	0
179	20231205	165700	5585648400	176300	176300	176300	176300	0
180	20231205	165600	5585648400	176300	176300	176300	176300	0
181	20231205	165500	5585648400	176300	176300	176300	176300	0
182	20231205	165400	5585648400	176300	176300	176300	176300	3692
183	20231205	165300	5585648400	176300	176300	176300	176300	0
184	20231205	165200	5585648400	176300	176300	176300	176300	0
185	20231205	165100	5585648400	176300	176300	176300	176300	0
186	20231205	165000	5585648400	176300	176300	176300	176300	0
187	20231205	164900	5585648400	176300	176300	176300	176300	0
188	20231205	164800	5585648400	176300	176300	176300	176300	0
189	20231205	164700	5585648400	176300	176300	176300	176300	0
190	20231205	164600	5585648400	176300	176300	176300	176300	0
191	20231205	164500	5585648400	176300	176300	176300	176300	0
192	20231205	164400	5585648400	176300	176300	176300	176300	0
193	20231205	164300	5585648400	176300	176300	176300	176300	0
194	20231205	164200	5585648400	176300	176300	176300	176300	0
195	20231205	164100	5585648400	176300	176300	176300	176300	0
196	20231205	164000	5585648400	176300	176300	176300	176300	0
197	20231205	163900	5585648400	176300	176300	176300	176300	0
198	20231205	163800	5585648400	176300	176300	176300	176300	0
199	20231205	163700	5585648400	176300	176300	176300	176300	0
200	20231205	163600	5585648400	176300	176300	176300	176300	0
201	20231205	163500	5585648400	176300	176300	176300	176300	0
202	20231205	163400	5585648400	176300	176300	176300	176300	0
203	20231205	163300	5585648400	176300	176300	176300	176300	0
204	20231205	163200	5585648400	176300	176300	176300	176300	0
205	20231205	163100	5585648400	176300	176300	176300	176300	0
206	20231205	163000	5585648400	176300	176300	176300	176300	0
207	20231205	162900	5585648400	176300	176300	176300	176300	0
208	20231205	162800	5585648400	176300	176300	176300	176300	0
209	20231205	162700	5585648400	176300	176300	176300	176300	0
210	20231205	162600	5585648400	176300	176300	176300	176300	0
211	20231205	162500	5585648400	176300	176300	176300	176300	0
212	20231205	162400	5585648400	176300	176300	176300	176300	3692
213	20231205	162300	5585648400	176300	176300	176300	176300	0
214	20231205	162200	5585648400	176300	176300	176300	176300	0
215	20231205	162100	5585648400	176300	176300	176300	176300	0
216	20231205	162000	5585648400	176300	176300	176300	176300	0
217	20231205	161900	5585648400	176300	176300	176300	176300	0
218	20231205	161800	5585648400	176300	176300	176300	176300	0
219	20231205	161700	5585648400	176300	176300	176300	176300	0
220	20231205	161600	5585648400	176300	176300	176300	176300	0
221	20231205	161500	5585648400	176300	176300	176300	176300	0
222	20231205	161400	5585648400	176300	176300	176300	176300	0
223	20231205	161300	5585648400	176300	176300	176300	176300	0
224	20231205	161200	5585648400	176300	176300	176300	176300	0
225	20231205	161100	5585648400	176300	176300	176300	176300	0
226	20231205	161000	5585648400	176300	176300	176300	176300	0
227	20231205	160900	5585648400	176300	176300	176300	176300	0
228	20231205	160800	5585648400	176300	176300	176300	176300	0
229	20231205	160700	5585648400	176300	176300	176300	176300	0
230	20231205	160600	5585648400	176300	176300	176300	176300	0
231	20231205	160500	5585648400	176300	176300	176300	176300	0
232	20231205	160400	5585648400	176300	176300	176300	176300	0
233	20231205	160300	5585648400	176300	176300	176300	176300	0
234	20231205	160200	5585648400	176300	176300	176300	176300	0
235	20231205	160100	5585648400	176300	176300	176300	176300	0
236	20231205	160000	5585648400	176300	176300	176300	176300	0
237	20231205	155900	5585648400	176300	176300	176300	176300	0
238	20231205	155800	5585648400	176300	176300	176300	176300	0
239	20231205	155700	5585648400	176300	176300	176300	176300	0
240	20231205	155600	5585648400	176300	176300	176300	176300	0
241	20231205	155500	5585648400	176300	176300	176300	176300	0
242	20231205	155400	5585648400	176300	176300	176300	176300	3692
243	20231205	155300	5585648400	176300	176300	176300	176300	0
244	20231205	155200	5585648400	176300	176300	176300	176300	0
245	20231205	155100	5585648400	176300	176300	176300	176300	0
246	20231205	155000	5585648400	176300	176300	176300	176300	0
247	20231205	154900	5585648400	176300	176300	176300	176300	0
248	20231205	154800	5585648400	176300	176300	176300	176300	0
249	20231205	154700	5585648400	176300	176300	176300	176300	0
250	20231205	154600	5585648400	176300	176300	176300	176300	0
251	20231205	154500	5585648400	176300	176300	176300	176300	0
252	20231205	154400	5585648400	176300	176300	176300	176300	0
253	20231205	154300	5585648400	176300	176300	176300	176300	0
254	20231205	154200	5585648400	176300	176300	176300	176300	0
255	20231205	154100	5585648400	176300	176300	176300	176300	0
256	20231205	154000	5585648400	176300	176300	176300	176300	0
257	20231205	153900	5585648400	176300	176300	176300	176300	0
258	20231205	153800	5585648400	176300	176300	176300	176300	0
259	20231205	153700	5585648400	176300	176300	176300	176300	0
260	20231205	153600	5585648400	176300	176300	176300	176300	0
261	20231205	153500	5585648400	176300	176300	176300	176300	0
262	20231205	153400	5585648400	176300	176300	176300	176300	0
263	20231205	153300	5585648400	176300	176300	176300	176300	0
264	20231205	153200	5585648400	176300	176300	176300	176300	0
265	20231205	153100	5585648400	176300	176300	176300	176300	0
266	20231205	153000	5585648400	176300	176300	176300	176300	3692
267	20231205	152900	4934748800	176500	176500	176500	176500	0
268	20231205	152800	4934748800	176500	176500	176500	176500	0
269	20231205	152700	4934748800	176500	176500	176500	176500	0
270	20231205	152600	4934748800	176500	176500	176500	176500	0
271	20231205	152500	4934748800	176500	176500	176500	176500	0
272	20231205	152400	4934748800	176500	176500	176500	176500	0
273	20231205	152300	4934748800	176500	176500	176500	176500	0
274	20231205	152200	4934748800	176500	176500	176500	176500	0
275	20231205	152100	4934748800	176500	176500	176500	176500	0
276	20231205	152000	4934748800	176500	176500	176500	176500	0
277	20231205	151900	4934748800	176500	176800	176800	176500	95
278	20231205	151800	4917969300	176800	177200	177200	176700	88
279	20231205	151700	4902396300	177200	176900	177200	176800	329
280	20231205	151600	4844139300	176800	176700	176800	176700	69
281	20231205	151500	4831941400	176800	176800	176800	176700	94
282	20231205	151400	4815327800	176800	176700	176800	176700	86
283	20231205	151300	4800126500	176800	176800	176800	176700	52
284	20231205	151200	4790936300	176700	176800	176800	176700	147
285	20231205	151100	4764954600	176800	176700	176800	176700	129
286	20231205	151000	4742158200	176700	176700	176900	176600	89
287	20231205	150900	4726426500	176600	176600	176900	176600	28
288	20231205	150800	4721476700	176500	176900	176900	176500	83
289	20231205	150700	4706820600	176600	176800	176900	176600	206
290	20231205	150600	4670413700	176800	176900	177000	176700	98
291	20231205	150500	4653079000	176900	176700	177100	176700	128
292	20231205	150400	4630442400	176700	176700	176800	176700	132
293	20231205	150300	4607113700	176800	176700	176800	176700	81
294	20231205	150200	4592796600	176900	177100	177100	176900	140
295	20231205	150100	4568017700	177000	177000	177100	177000	36
296	20231205	150000	4561645100	177000	177100	177100	177000	49
297	20231205	145900	4552969400	177100	177000	177200	176900	77
298	20231205	145800	4539335900	177000	177200	177200	176800	191
299	20231205	145700	4505531100	177100	177200	177200	177100	75
300	20231205	145600	4492244700	177100	177200	177300	177100	89
301	20231205	145500	4476474600	177100	177200	177300	177100	62
302	20231205	145400	4465490300	177200	177200	177200	177000	71
303	20231205	145300	4452913500	177100	177200	177200	177100	55
304	20231205	145200	4443169700	177100	177300	177300	177100	85
305	20231205	145100	4428106100	177200	177000	177300	176700	60
306	20231205	145000	4417479700	177100	177400	177400	177100	169
307	20231205	144900	4387526000	177300	177300	177400	177300	87
308	20231205	144800	4372093800	177300	177300	177400	177300	63
309	20231205	144700	4360920900	177300	177400	177400	177300	52
310	20231205	144600	4351697800	177300	177300	177400	177200	90
311	20231205	144500	4335739000	177300	177300	177300	177100	33
312	20231205	144400	4329890000	177200	177300	177300	176800	201
313	20231205	144300	4294290600	177200	177300	177300	177200	54
314	20231205	144200	4284717900	177200	177400	177400	176900	166
315	20231205	144100	4255302300	177300	177500	177500	177300	269
316	20231205	144000	4207580600	177500	177400	177500	177400	60
317	20231205	143900	4196931300	177400	177400	177500	177400	104
318	20231205	143800	4178473600	177400	177500	177500	177400	65
319	20231205	143700	4166937600	177500	177500	177500	177400	62
320	20231205	143600	4155933300	177600	177500	177700	177400	130
321	20231205	143500	4132849200	177500	177500	177500	177400	157
322	20231205	143400	4104992600	177500	177500	177500	177400	43
323	20231205	143300	4097362400	177500	177600	177600	177500	93
324	20231205	143200	4080851300	177600	177500	177600	177500	60
325	20231205	143100	4070197400	177500	177600	177700	177500	92
326	20231205	143000	4053852700	177600	177600	177700	177500	76
327	20231205	142900	4040354200	177700	177700	177700	177600	168
328	20231205	142800	4010508400	177700	177700	177700	177600	62
329	20231205	142700	3999492300	177700	177500	177700	177500	74
330	20231205	142600	3986349100	177600	177600	177600	177500	61
331	20231205	142500	3975516000	177600	177600	177600	177500	57
332	20231205	142400	3965393500	177600	177600	177600	177500	46
333	20231205	142300	3957226600	177600	177700	177700	177500	53
334	20231205	142200	3947813300	177700	177700	177700	177500	78
335	20231205	142100	3933957800	177600	177700	177700	177600	48
336	20231205	142000	3925429000	177600	177500	177700	177500	32
337	20231205	141900	3919743300	177600	177700	177700	177600	64
338	20231205	141800	3908374500	177700	177700	177700	177600	48
339	20231205	141700	3899846400	177700	177700	177700	177500	62
340	20231205	141600	3888832500	177700	177700	177700	177600	44
341	20231205	141500	3881016300	177700	177600	177700	177600	87
342	20231205	141400	3865560800	177600	177600	177600	177500	34
343	20231205	141300	3859522700	177700	177600	177700	177500	31
344	20231205	141200	3854017400	177500	177600	177600	177500	70
345	20231205	141100	3841585800	177600	177500	177600	177500	25
346	20231205	141000	3837146200	177600	177700	177700	177600	201
347	20231205	140900	3801448100	177600	177700	177700	177600	31
348	20231205	140800	3795939800	177700	177700	177700	177600	23
349	20231205	140700	3791853200	177700	177700	177800	177600	161
350	20231205	140600	3763253800	177700	177700	177800	177700	82
351	20231205	140500	3748682200	177700	177700	177700	177600	21
352	20231205	140400	3744951800	177700	177700	177700	177600	24
353	20231205	140300	3740687200	177600	177700	177700	177600	11
354	20231205	140200	3738732900	177700	177900	177900	177700	157
355	20231205	140100	3710820100	177900	177800	177900	177700	60
356	20231205	140000	3700151600	177700	177700	177800	177700	32
357	20231205	135900	3694462400	177800	177800	177800	177700	23
358	20231205	135800	3690373200	177800	177800	177800	177700	39
359	20231205	135700	3683439400	177800	177800	177800	177700	15
360	20231205	135600	3680772600	177800	177800	177800	177700	27
361	20231205	135500	3675972400	177800	177800	177800	177700	40
362	20231205	135400	3668860700	177700	177800	177800	177700	63
363	20231205	135300	3657663900	177700	177700	177700	177600	59
364	20231205	135200	3647180100	177700	177700	177700	177600	164
365	20231205	135100	3618037600	177700	177700	177700	177600	21
366	20231205	135000	3614306300	177700	177700	177700	177600	29
367	20231205	134900	3609154600	177700	177600	177700	177600	37
368	20231205	134800	3602580000	177700	177700	177700	177600	34
369	20231205	134700	3596538400	177700	177700	177700	177600	47
370	20231205	134600	3588186900	177700	177700	177700	177600	16
371	20231205	134500	3585344700	177600	177700	177700	177600	87
372	20231205	134400	3569892000	177700	177600	177700	177600	26
373	20231205	134300	3565272200	177700	177700	177700	177600	18
374	20231205	134200	3562073800	177700	177700	177700	177600	29
375	20231205	134100	3556922500	177700	177700	177700	177600	39
376	20231205	134000	3549993100	177500	177700	177700	177500	53
377	20231205	133900	3540580000	177600	177600	177700	177600	57
378	20231205	133800	3530456400	177600	177600	177600	177500	32
379	20231205	133700	3524773600	177600	177600	177600	177500	39
380	20231205	133600	3517850200	177500	177600	177600	177500	12
381	20231205	133500	3515719400	177600	177500	177600	177500	32
382	20231205	133400	3510036600	177600	177600	177600	177500	33
383	20231205	133300	3504177200	177600	177600	177600	177500	48
384	20231205	133200	3495656700	177500	177600	177600	177500	39
385	20231205	133100	3488730700	177600	177600	177600	177500	18
386	20231205	133000	3485534300	177600	177700	177700	177500	71
387	20231205	132900	3472924300	177700	177700	177700	177600	33
388	20231205	132800	3467060600	177700	177700	177700	177600	14
389	20231205	132700	3464573000	177600	177700	177700	177600	59
390	20231205	132600	3454090400	177700	177600	177700	177600	11
391	20231205	132500	3452136500	177600	177700	177700	177600	10
392	20231205	132400	3450359700	177700	177600	177700	177600	40
393	20231205	132300	3443253600	177600	177600	177700	177600	14
394	20231205	132200	3440766900	177600	177700	177700	177600	29
395	20231205	132100	3435614000	177800	177800	177800	177700	54
396	20231205	132000	3426015800	177600	177700	177800	177600	23
397	20231205	131900	3421928900	177700	177700	177700	177600	9
398	20231205	131800	3420329800	177700	177700	177700	177600	98
399	20231205	131700	3402922200	177700	177800	177900	177700	78
400	20231205	131600	3389055300	177800	177800	177900	177800	35
401	20231205	131500	3382829200	177900	177800	177900	177800	37
402	20231205	131400	3376247300	177900	177900	177900	177800	12
403	20231205	131300	3374112700	177900	177800	177900	177800	29
404	20231205	131200	3368955300	177800	177900	177900	177800	61
405	20231205	131100	3358109400	177800	177800	177900	177800	13
406	20231205	131000	3355797500	177800	177800	177900	177800	127
407	20231205	130900	3333209700	177800	177900	177900	177800	25
408	20231205	130800	3328762400	177900	177900	177900	177900	23
409	20231205	130700	3324670700	177900	177900	177900	177800	27
410	20231205	130600	3319867500	177900	177900	177900	177900	43
411	20231205	130500	3312217800	177900	177900	177900	177900	16
412	20231205	130400	3309371400	177900	177900	177900	177900	37
413	20231205	130300	3302789100	177900	177900	177900	177900	44
414	20231205	130200	3294961500	177900	177900	177900	177800	17
415	20231205	130100	3291937300	177900	177900	177900	177900	34
416	20231205	130000	3285888700	177900	177900	177900	177900	28
417	20231205	125900	3280907500	177900	177800	177900	177800	27
418	20231205	125800	3276104500	177900	177900	177900	177900	42
419	20231205	125700	3268632700	177900	177900	177900	177900	18
420	20231205	125600	3265430500	177900	177900	177900	177900	31
421	20231205	125500	3259915600	177900	177800	177900	177800	92
422	20231205	125400	3243548900	177800	177900	177900	177800	20
423	20231205	125300	3239991000	177900	177800	177900	177800	42
424	20231205	125200	3232519800	177800	177800	177800	177800	49
425	20231205	125100	3223807600	177800	177800	177800	177800	5
426	20231205	125000	3222918600	177800	177900	177900	177800	73
427	20231205	124900	3209938400	177900	177800	177900	177800	233
428	20231205	124800	3168509700	177800	177700	177800	177700	211
429	20231205	124700	3131014400	177700	177700	177700	177700	50
430	20231205	124600	3122129400	177700	177600	177700	177600	31
431	20231205	124500	3116621800	177600	177600	177600	177600	113
432	20231205	124400	3096553000	177600	177600	177600	177500	50
433	20231205	124300	3087673800	177600	177500	177600	177500	62
434	20231205	124200	3076667700	177500	177500	177500	177500	16
435	20231205	124100	3073827700	177500	177500	177500	177500	39
436	20231205	124000	3066905200	177500	177500	177500	177500	7
437	20231205	123900	3065662700	177500	177400	177500	177400	33
438	20231205	123800	3059806100	177400	177400	177400	177300	71
439	20231205	123700	3047211900	177400	177400	177400	177400	19
440	20231205	123600	3043841300	177400	177400	177400	177400	34
441	20231205	123500	3037809700	177400	177400	177400	177400	18
442	20231205	123400	3034616500	177300	177400	177400	177300	9
443	20231205	123300	3033020100	177400	177400	177400	177300	24
444	20231205	123200	3028762800	177400	177300	177400	177200	16
445	20231205	123100	3025926000	177300	177300	177300	177200	6
446	20231205	123000	3024862300	177300	177500	177500	177100	234
447	20231205	122900	2983369700	177500	177500	177500	177500	1
448	20231205	122800	2983192200	177400	177400	177500	177400	45
449	20231205	122700	2975208900	177300	177500	177500	177300	56
450	20231205	122600	2965273300	177500	177500	177500	177500	5
451	20231205	122500	2964385800	177400	177500	177600	177400	97
452	20231205	122400	2947164900	177600	177600	177700	177600	47
453	20231205	122300	2938817500	177600	177600	177600	177500	82
454	20231205	122200	2924260200	177600	177600	177600	177600	31
455	20231205	122100	2918754600	177600	177600	177600	177500	16
456	20231205	122000	2915913100	177600	177600	177600	177500	19
457	20231205	121900	2912538800	177600	177600	177600	177600	31
458	20231205	121800	2907033200	177600	177600	177600	177500	30
459	20231205	121700	2901705700	177600	177600	177600	177600	16
460	20231205	121600	2898864100	177500	177500	177500	177500	35
461	20231205	121500	2892651600	177500	177400	177500	177300	48
462	20231205	121400	2884136200	177400	177400	177400	177300	21
463	20231205	121300	2880410900	177300	177400	177400	177300	31
464	20231205	121200	2874912300	177300	177400	177400	177300	19
465	20231205	121100	2871541800	177400	177400	177400	177400	2
466	20231205	121000	2871187000	177300	177500	177500	177300	61
467	20231205	120900	2860362800	177500	177500	177500	177500	0
468	20231205	120800	2860362800	177500	177600	177600	177500	57
469	20231205	120700	2850244900	177500	177500	177500	177500	20
470	20231205	120600	2846694900	177500	177400	177600	177400	10
471	20231205	120500	2844919900	177500	177500	177500	177300	42
472	20231205	120400	2837465100	177300	177500	177500	177300	52
473	20231205	120300	2828237400	177700	177700	177700	177500	70
474	20231205	120200	2815805800	177700	177600	177700	177600	19
475	20231205	120100	2812430900	177600	177600	177600	177500	44
476	20231205	120000	2804616700	177500	177500	177500	177500	14
477	20231205	115900	2802131700	177500	177500	177600	177500	78
478	20231205	115800	2788281600	177600	177600	177600	177500	142
479	20231205	115700	2763063000	177600	177600	177600	177500	45
480	20231205	115600	2755074000	177600	177500	177600	177500	42
481	20231205	115500	2747615100	177600	177300	177600	177300	530
482	20231205	115400	2653562500	177400	177400	177400	177300	27
483	20231205	115300	2648772900	177300	177400	177400	177300	40
484	20231205	115200	2641677100	177300	177400	177400	177300	14
485	20231205	115100	2639193600	177400	177400	177400	177400	20
486	20231205	115000	2635645600	177300	177300	177300	177300	232
487	20231205	114900	2594512000	177300	177200	177300	177100	170
488	20231205	114800	2564386900	177200	177200	177200	177200	23
489	20231205	114700	2560311300	177200	177200	177200	177100	39
490	20231205	114600	2553403600	177200	177100	177200	177100	10
491	20231205	114500	2551632300	177100	177100	177100	177100	55
492	20231205	114400	2541891800	177100	177100	177100	177100	12
493	20231205	114300	2539766600	177100	177100	177100	177000	27
494	20231205	114200	2534985000	177000	177100	177100	177000	30
495	20231205	114100	2529673600	177200	177100	177200	176900	52
496	20231205	114000	2520470200	177000	177100	177200	177000	62
497	20231205	113900	2509490600	177200	177200	177200	177200	24
498	20231205	113800	2505237800	177200	177100	177200	177100	13
499	20231205	113700	2502934400	177100	177200	177200	177100	46
500	20231205	113600	2494786300	177200	177200	177200	177100	32
501	20231205	113500	2489116000	177100	177100	177100	177000	34
502	20231205	113400	2483094700	177100	177200	177200	177100	9
503	20231205	113300	2481500000	177200	177100	177200	177100	73
504	20231205	113200	2468564600	177100	177200	177200	177100	18
505	20231205	113100	2465376600	177100	177200	177300	177100	137
506	20231205	113000	2441103900	177200	177200	177200	177100	28
507	20231205	112900	2436142400	177200	177100	177200	177100	8
508	20231205	112800	2434724900	177200	177200	177200	177100	30
509	20231205	112700	2429409000	177200	177200	177200	177100	15
510	20231205	112600	2426751100	177200	177300	177300	177000	177
511	20231205	112500	2395391200	177200	177300	177300	177200	28
512	20231205	112400	2390427100	177300	177300	177300	177300	26
513	20231205	112300	2385817300	177300	177300	177300	177200	18
514	20231205	112200	2382626400	177200	177200	177300	177200	49
515	20231205	112100	2373941200	177300	177300	177300	177300	6
516	20231205	112000	2372877400	177300	177200	177300	177200	63
517	20231205	111900	2361712600	177300	177200	177300	177200	32
518	20231205	111800	2356039700	177300	177200	177300	177100	21
519	20231205	111700	2352317800	177200	177300	177300	177200	64
520	20231205	111600	2340975100	177300	177200	177300	177200	22
521	20231205	111500	2337074600	177300	177300	177300	177300	16
522	20231205	111400	2334237800	177300	177200	177300	177200	29
523	20231205	111300	2329097600	177200	177200	177200	177200	62
524	20231205	111200	2318111200	177300	177300	177300	177200	9
525	20231205	111100	2316515600	177300	177200	177300	177100	67
526	20231205	111000	2304647000	177100	177300	177300	176700	408
527	20231205	110900	2232476500	177300	177300	177300	177100	18
528	20231205	110800	2229286400	177300	177200	177300	177100	144
529	20231205	110700	2203761700	177200	177200	177200	177100	26
530	20231205	110600	2199155000	177200	177200	177200	177100	222
531	20231205	110500	2159835900	177200	177000	177200	177000	30
532	20231205	110400	2154520800	177000	177100	177100	177000	171
533	20231205	110300	2124237700	177000	177100	177100	177000	26
534	20231205	110200	2119634300	177100	177100	177100	177100	25
535	20231205	110100	2115206800	177000	177100	177100	177000	7
536	20231205	110000	2113967200	177100	177100	177100	177100	86
537	20231205	105900	2098736600	177200	177200	177200	177100	46
538	20231205	105800	2090586300	177200	177200	177200	177100	17
539	20231205	105700	2087574300	177200	177300	177300	177100	41
540	20231205	105600	2080307900	177300	177200	177300	176900	312
541	20231205	105500	2025030300	177200	177200	177200	177100	24
542	20231205	105400	2020778100	177200	177200	177200	176800	29
543	20231205	105300	2015641500	177200	177100	177200	176800	310
544	20231205	105200	1960753300	177000	177100	177100	177000	13
545	20231205	105100	1958451500	177000	177000	177100	176900	44
546	20231205	105000	1950662000	177100	177000	177100	176900	66
547	20231205	104900	1938983800	177100	177000	177100	176900	68
548	20231205	104800	1926948300	177000	177000	177100	176900	71
549	20231205	104700	1914381000	177000	177100	177200	177000	88
550	20231205	104600	1898798500	177200	177100	177200	177100	53
551	20231205	104500	1889410800	177100	177100	177100	176900	305
552	20231205	104400	1835407000	177100	177000	177100	176900	130
553	20231205	104300	1812396900	177000	177000	177000	177000	20
554	20231205	104200	1808856900	176900	176800	176900	176800	105
555	20231205	104100	1790283700	176900	176900	176900	176800	68
556	20231205	104000	1778255800	176900	176900	177000	176800	45
557	20231205	103900	1770295200	176900	177000	177000	176800	74
558	20231205	103800	1757207300	177000	177000	177000	176800	23
559	20231205	103700	1753138200	176800	176900	177000	176800	106
560	20231205	103600	1734384100	177000	177000	177000	176900	13
561	20231205	103500	1732083200	177000	177000	177000	176800	34
562	20231205	103400	1726068000	177000	177000	177000	176900	69
563	20231205	103300	1713859600	176900	177000	177000	176900	15
564	20231205	103200	1711205900	176900	176900	176900	176800	16
565	20231205	103100	1708375600	176900	176800	176900	176800	30
566	20231205	103000	1703071400	177000	177000	177000	176900	48
567	20231205	102900	1694578700	177000	177000	177000	176800	19
568	20231205	102800	1691216900	176900	176800	176900	176700	49
569	20231205	102700	1682551000	176900	176800	176900	176800	6
570	20231205	102600	1681489700	176900	177000	177000	176700	52
571	20231205	102500	1672292100	176900	176900	176900	176900	12
572	20231205	102400	1670169300	177000	177000	177000	176500	100
573	20231205	102300	1652499000	177000	177000	177000	176600	55
574	20231205	102200	1642766900	177000	176800	177000	176500	204
575	20231205	102100	1606711100	176700	176600	176800	176600	197
576	20231205	102000	1571901600	176600	176500	176600	176500	28
577	20231205	101900	1566957400	176500	176700	176700	176500	15
578	20231205	101800	1564308400	176700	176800	176800	176600	92
579	20231205	101700	1548054400	176800	176600	176800	176600	169
580	20231205	101600	1518206200	176700	176800	176800	176600	31
581	20231205	101500	1512728600	176600	176500	177000	176500	61
582	20231205	101400	1501956000	177000	177000	177000	176500	142
583	20231205	101300	1476853200	177000	177000	177000	176900	43
584	20231205	101200	1469245400	177100	177100	177100	177100	20
585	20231205	101100	1465703400	177100	177000	177100	176900	28
586	20231205	101000	1460745700	177000	177100	177100	177000	94
587	20231205	100900	1444106800	177100	177000	177100	177000	16
588	20231205	100800	1441273900	177200	176900	177200	176900	94
589	20231205	100700	1424632400	176900	176800	176900	176800	40
590	20231205	100600	1417557100	176800	176900	176900	176700	64
591	20231205	100500	1406240700	176900	176800	176900	176800	348
592	20231205	100400	1344701700	176800	176700	176800	176700	36
593	20231205	100300	1338339300	176700	176700	176700	176600	94
594	20231205	100200	1321730000	176700	176700	176700	176700	5
595	20231205	100100	1320846500	176600	176700	176700	176600	29
596	20231205	100000	1315723300	176600	176600	176700	176600	73
597	20231205	095900	1302826000	176500	176600	176700	176500	12
598	20231205	095800	1300706700	176600	176600	176600	176600	21
599	20231205	095700	1296998100	176700	176600	176700	176500	40
600	20231205	095600	1289934200	176100	176600	176600	176100	55
601	20231205	095500	1280230500	176100	176600	176700	176000	207
602	20231205	095400	1243701300	176600	176600	176600	176000	58
603	20231205	095300	1233475900	176500	176400	176700	176400	52
604	20231205	095200	1224293500	176000	176500	176600	176000	305
605	20231205	095100	1170474800	176600	176700	176700	176500	67
606	20231205	095000	1158644800	176800	176800	176800	176500	45
607	20231205	094900	1150694400	176700	176800	176800	176700	59
608	20231205	094800	1140266600	176800	176700	176800	176600	73
609	20231205	094700	1127369300	176700	176600	176700	176500	106
610	20231205	094600	1108646400	176600	176400	176600	176400	68
611	20231205	094500	1096647100	176300	176400	176400	176100	10
612	20231205	094400	1094884400	176200	176200	176300	176200	16
613	20231205	094300	1092064900	176300	176300	176400	176000	86
614	20231205	094200	1076911300	176400	176200	176500	176100	53
615	20231205	094100	1067564400	176100	176200	176200	176100	82
616	20231205	094000	1053122900	176000	175800	176500	175600	139
617	20231205	093900	1028636400	175800	175800	176000	175800	149
618	20231205	093800	1002430800	175800	175600	175800	175600	23
619	20231205	093700	998387600	175600	175800	175800	175600	33
620	20231205	093600	992590200	175800	175600	175800	175600	7
621	20231205	093500	991360300	175500	175700	175700	175500	22
622	20231205	093400	987495400	175800	175900	175900	175700	101
623	20231205	093300	969737500	175700	175600	176000	175600	242
624	20231205	093200	927215300	175300	175300	175300	175300	32
625	20231205	093100	921605700	175500	175400	175700	175400	229
626	20231205	093000	881419000	175400	175400	175400	175400	5
627	20231205	092900	880542000	175500	175200	175500	175200	36
628	20231205	092800	874233900	175100	175200	175300	175100	117
629	20231205	092700	853728900	175100	175600	175600	175000	62
630	20231205	092600	842862200	175600	175400	175600	175400	20
631	20231205	092500	839353600	175400	175500	175500	175100	84
632	20231205	092400	824614700	175500	175500	175700	175500	78
633	20231205	092300	810923500	175400	175400	175400	175300	5
634	20231205	092200	810046600	175000	175100	175500	175000	205
635	20231205	092100	774139500	175000	175400	175400	175000	23
636	20231205	092000	770107300	175400	175100	175500	174800	431
637	20231205	091900	694618300	175100	175000	175100	175000	36
638	20231205	091800	688317600	175100	174900	175100	174900	62
639	20231205	091700	677466500	175000	174700	175000	174700	35
640	20231205	091600	671343500	174500	174400	174500	174400	2
641	20231205	091500	670994600	174300	174600	174600	174300	222
642	20231205	091400	632275000	174900	175100	175100	174400	103
643	20231205	091300	614284500	174600	174600	174600	174400	40
644	20231205	091200	607302300	174600	174400	175000	174400	40
645	20231205	091100	600303700	174300	174200	174300	174100	19
646	20231205	091000	596994400	174200	174100	174200	174100	141
647	20231205	090900	572437300	174100	174200	174200	174000	266
648	20231205	090800	526120700	174200	174500	174500	174200	78
649	20231205	090700	512520200	174500	174300	174600	174200	101
650	20231205	090600	494910900	174300	174600	174600	174200	362
651	20231205	090500	431767900	174500	175200	175200	174500	418
652	20231205	090400	358690300	175200	175100	175200	174900	69
653	20231205	090300	346615500	175200	174800	175200	174600	106
654	20231205	090200	328086700	174800	174600	174900	174500	335
655	20231205	090100	269559000	175300	175300	175300	174500	1123
656	20231205	090000	73182900	175300	175500	175600	175300	417